Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.635 | 3.865 | 3.440 | 3.600 | 22,983 | +0.00(+0.00%) |
Oct 30, 2018 | 3.560 | 3.620 | 3.560 | 3.600 | 5,852 | +0.10(+2.86%) |
Oct 29, 2018 | 3.600 | 3.600 | 3.500 | 3.500 | 8,684 | +0.00(+0.00%) |
Oct 26, 2018 | 3.600 | 3.600 | 3.500 | 3.500 | 900 | +0.00(+0.00%) |
Oct 25, 2018 | 3.600 | 3.600 | 3.380 | 3.500 | 9,260 | -0.08(-2.23%) |
Oct 24, 2018 | 3.580 | 3.586 | 3.580 | 3.580 | 1,485 | +0.02(+0.54%) |
Oct 23, 2018 | 3.520 | 3.730 | 3.500 | 3.561 | 3,550 | -0.14(-3.77%) |
Oct 22, 2018 | 3.610 | 3.700 | 3.598 | 3.700 | 2,132 | +0.01(+0.27%) |
Oct 19, 2018 | 3.700 | 3.700 | 3.620 | 3.690 | 400 | +0.09(+2.50%) |
Oct 18, 2018 | 3.680 | 3.680 | 3.382 | 3.600 | 2,399 | -0.10(-2.70%) |
Oct 17, 2018 | 3.700 | 3.850 | 3.700 | 3.700 | 1,296 | -0.02(-0.54%) |
Oct 16, 2018 | 3.720 | 3.720 | 3.720 | 3.720 | 272 | +0.00(+0.00%) |
Oct 15, 2018 | 3.720 | 3.720 | 3.720 | 3.720 | 205 | -0.15(-3.88%) |
Oct 12, 2018 | 3.790 | 3.870 | 3.790 | 3.870 | 800 | +0.09(+2.38%) |
Oct 11, 2018 | 3.750 | 3.780 | 3.750 | 3.780 | 763 | +0.03(+0.80%) |
Oct 10, 2018 | 3.904 | 3.982 | 3.750 | 3.750 | 3,329 | -0.05(-1.32%) |
Oct 09, 2018 | 3.893 | 3.990 | 3.752 | 3.800 | 3,958 | -0.35(-8.43%) |
Oct 08, 2018 | 4.100 | 4.150 | 3.701 | 4.150 | 4,173 | +0.05(+1.22%) |
Oct 05, 2018 | 4.020 | 4.150 | 3.760 | 4.100 | 3,100 | -0.05(-1.20%) |
Oct 04, 2018 | 4.000 | 4.160 | 3.880 | 4.150 | 3,303 | +0.08(+1.84%) |
Oct 03, 2018 | 3.955 | 4.140 | 3.955 | 4.075 | 3,042 | -0.12(-2.98%) |
Oct 02, 2018 | 4.200 | 4.200 | 4.055 | 4.200 | 1,245 | +0.22(+5.53%) |
Oct 01, 2018 | 3.980 | 3.980 | 3.980 | 3.980 | 671 | -0.07(-1.73%) |
Sep 28, 2018 | 3.900 | 4.230 | 3.900 | 4.050 | 4,400 | -0.12(-2.99%) |
Sep 27, 2018 | 3.999 | 4.200 | 3.982 | 4.175 | 14,984 | +0.17(+4.37%) |
Sep 26, 2018 | 4.000 | 4.100 | 3.900 | 4.000 | 5,309 | +0.00(+0.00%) |
Sep 25, 2018 | 3.970 | 4.100 | 3.900 | 4.000 | 9,543 | +0.00(+0.00%) |
Sep 24, 2018 | 3.800 | 4.100 | 3.700 | 4.000 | 7,136 | +0.27(+7.38%) |
Sep 21, 2018 | 4.400 | 4.400 | 3.725 | 3.725 | 44,900 | -0.68(-15.34%) |
Sep 20, 2018 | 4.200 | 4.400 | 4.200 | 4.400 | 18,462 | +0.18(+4.14%) |
Sep 19, 2018 | 4.350 | 4.400 | 4.100 | 4.225 | 17,632 | -0.12(-2.87%) |
Sep 18, 2018 | 4.700 | 5.090 | 4.175 | 4.350 | 22,198 | -0.75(-14.71%) |
Sep 17, 2018 | 4.300 | 5.100 | 4.050 | 5.100 | 19,338 | +0.80(+18.60%) |
Sep 14, 2018 | 4.400 | 4.400 | 4.000 | 4.300 | 18,200 | -0.10(-2.27%) |
Sep 13, 2018 | 5.050 | 5.100 | 4.100 | 4.400 | 30,061 | -0.75(-14.56%) |
Sep 12, 2018 | 4.150 | 5.150 | 3.950 | 5.150 | 30,221 | +1.00(+24.10%) |
Sep 11, 2018 | 3.250 | 4.150 | 3.250 | 4.150 | 83,672 | +0.90(+27.69%) |
Sep 10, 2018 | 3.150 | 3.300 | 3.050 | 3.250 | 22,189 | +0.05(+1.56%) |
Sep 07, 2018 | 3.250 | 3.250 | 3.200 | 3.200 | 7,600 | -0.05(-1.54%) |
Sep 06, 2018 | 3.195 | 3.250 | 3.195 | 3.250 | 675 | +0.07(+2.31%) |
Sep 05, 2018 | 3.177 | 3.177 | 3.177 | 3.177 | 294 | -0.07(-2.26%) |
Sep 04, 2018 | 3.245 | 3.250 | 3.194 | 3.250 | 3,374 | -0.05(-1.52%) |
Aug 31, 2018 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 3.200 | 3.300 | 3.167 | 3.300 | 5,931 | +0.10(+3.12%) |
Aug 29, 2018 | 3.050 | 3.300 | 3.050 | 3.200 | 6,086 | -0.10(-3.03%) |
Aug 28, 2018 | 3.300 | 3.300 | 3.050 | 3.300 | 7,119 | +0.10(+3.12%) |
Aug 27, 2018 | 3.300 | 3.300 | 3.200 | 3.200 | 3,603 | -0.10(-3.03%) |
Aug 24, 2018 | 3.300 | 3.350 | 3.250 | 3.300 | 4,000 | -0.03(-0.75%) |
Aug 23, 2018 | 3.266 | 3.400 | 3.250 | 3.325 | 6,665 | -0.07(-2.21%) |
Aug 22, 2018 | 3.450 | 3.450 | 3.250 | 3.400 | 6,527 | +0.09(+2.80%) |
Aug 21, 2018 | 3.450 | 3.450 | 3.300 | 3.308 | 9,622 | +0.01(+0.23%) |
Aug 20, 2018 | 3.500 | 3.500 | 3.300 | 3.300 | 8,797 | -0.07(-1.99%) |
Aug 17, 2018 | 3.425 | 3.500 | 3.350 | 3.367 | 2,300 | -0.13(-3.80%) |
Aug 16, 2018 | 3.443 | 3.500 | 3.443 | 3.500 | 982 | +0.13(+4.01%) |
Aug 15, 2018 | 3.512 | 3.875 | 3.350 | 3.365 | 3,432 | -0.23(-6.53%) |
Aug 14, 2018 | 3.700 | 3.700 | 3.500 | 3.600 | 681 | -0.30(-7.69%) |
Aug 13, 2018 | 3.900 | 3.900 | 3.900 | 3.900 | 483 | +0.31(+8.64%) |
Aug 10, 2018 | 3.370 | 3.590 | 3.370 | 3.590 | 500 | +0.10(+2.77%) |
Aug 09, 2018 | 3.350 | 3.500 | 3.300 | 3.493 | 4,416 | -0.21(-5.59%) |
Aug 08, 2018 | 3.700 | 3.700 | 3.700 | 58 | -0.00(-0.01%) | |
Aug 07, 2018 | 3.700 | 3.700 | 3.700 | 3.700 | 625 | +0.30(+8.78%) |
Aug 06, 2018 | 3.402 | 3.402 | 3.402 | 3.402 | 171 | -0.04(-1.26%) |
Aug 03, 2018 | 3.350 | 3.445 | 3.350 | 3.445 | 1,600 | -0.16(-4.31%) |
Aug 02, 2018 | 3.600 | 3.600 | 3.600 | 189 | +0.00(+0.00%) |